Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	26.800	26.960	26.650	26.790	20.206	1,785,900
2013-06-17	26.970	27.160	26.660	26.740	20.168	3,094,800
2013-06-14	26.620	27.020	26.620	27.000	20.364	2,087,300
2013-06-13	26.410	26.790	26.030	26.690	20.130	3,960,000
2013-06-12	27.200	27.310	26.350	26.440	19.942	3,322,700
2013-06-11	27.210	27.550	27.090	27.120	20.455	4,087,700
2013-06-10	27.170	27.440	27.100	27.430	20.688	4,009,500
2013-06-07	26.740	27.340	26.260	27.100	20.439	6,391,000
2013-06-06	25.260	25.780	25.240	25.650	19.346	3,834,900
2013-06-05	25.140	25.300	24.930	25.240	19.037	3,014,100
2013-06-04	25.430	25.470	24.930	25.190	18.999	5,156,900
2013-06-03	25.490	25.690	25.210	25.530	19.255	3,181,100
2013-05-31	25.560	26.070	25.520	25.520	19.248	2,739,600
2013-05-30	25.990	26.300	25.630	25.680	19.368	3,934,100
2013-05-29	26.070	26.090	25.650	25.920	19.550	4,609,200
2013-05-28	26.800	26.840	25.730	26.170	19.738	10,690,900
2013-05-24	27.650	27.650	27.010	27.170	20.492	3,061,300
2013-05-23	27.570	27.930	27.230	27.810	20.975	4,004,100
2013-05-22	28.110	28.670	27.650	27.770	20.945	2,940,700
2013-05-21	28.070	28.310	27.940	28.180	21.254	2,029,000
2013-05-20	27.970	28.340	27.960	28.090	21.186	3,647,600
2013-05-17	27.740	28.130	27.720	28.010	21.126	3,103,500
2013-05-16	27.880	28.040	27.690	27.720	20.907	3,247,000
2013-05-15	27.560	28.170	27.490	28.010	21.126	4,436,600
2013-05-14	27.200	27.700	27.200	27.670	20.869	2,837,600
2013-05-13	27.070	27.340	27.030	27.200	20.515	2,300,600
2013-05-10	26.930	27.200	26.700	27.180	20.500	3,379,800
2013-05-09	27.210	27.300	26.810	26.870	20.266	3,484,100
2013-05-08	27.320	27.400	26.940	27.220	20.530	3,773,700
2013-05-07	27.660	27.730	27.160	27.390	20.658	5,375,500
2013-05-06	27.640	27.760	27.370	27.640	20.847	3,451,300
2013-05-03	27.340	27.710	27.300	27.610	20.824	2,920,800
2013-05-02	27.690	27.750	27.040	27.150	20.477	4,137,900
2013-05-01	27.860	27.970	27.550	27.600	20.817	3,181,700
2013-04-30	28.000	28.100	27.690	27.870	21.020	2,958,800
2013-04-29	27.890	28.180	27.840	27.940	21.073	2,528,600
2013-04-26	27.930	28.020	27.770	27.920	20.967	2,052,900
2013-04-25	27.990	28.170	27.790	27.980	21.013	3,197,600
2013-04-24	27.570	27.920	27.360	27.880	20.937	2,769,400
2013-04-23	27.470	27.590	27.340	27.480	20.637	2,190,900
2013-04-22	27.300	27.460	27.040	27.410	20.584	2,150,600
2013-04-19	26.860	27.270	26.780	27.260	20.472	3,622,500
2013-04-18	26.440	26.810	26.230	26.640	20.006	3,176,000
2013-04-17	26.640	26.640	26.210	26.400	19.826	3,149,900
2013-04-16	26.580	26.820	26.450	26.770	20.104	2,085,000
2013-04-15	27.040	27.100	26.380	26.380	19.811	2,517,400
2013-04-12	27.110	27.240	26.960	27.140	20.382	1,665,300
2013-04-11	27.150	27.320	26.980	27.270	20.479	3,072,800
2013-04-10	27.070	27.210	26.970	27.200	20.427	3,987,600
2013-04-09	26.820	27.090	26.680	26.930	20.224	2,955,500
2013-04-08	26.420	26.770	26.260	26.760	20.096	1,906,500
2013-04-05	26.090	26.550	26.070	26.350	19.788	2,028,100
2013-04-04	26.330	26.640	26.260	26.390	19.818	2,353,900
2013-04-03	26.690	26.700	26.230	26.350	19.788	3,452,800
2013-04-02	26.600	26.880	26.530	26.620	19.991	3,315,600
2013-04-01	26.410	26.540	26.300	26.500	19.901	1,999,100
2013-03-28	26.300	26.510	26.220	26.490	19.894	3,761,900
2013-03-27	25.620	26.250	25.590	26.240	19.706	3,670,900
2013-03-26	25.870	25.970	25.620	25.800	19.375	3,035,100
2013-03-25	25.920	26.040	25.500	25.690	19.293	2,994,700

← NewerPage 57 of 79 · 4,735 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-01	2:1

Dividends

Ex-date	Amount
2026-08-03	0.4750 USD
2026-05-01	0.4750 USD
2026-02-02	0.4750 USD
2025-11-03	0.4400 USD
2025-08-01	0.4400 USD
2025-05-01	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4080 USD
2024-08-01	0.4080 USD
2024-04-30	0.4080 USD
2024-01-31	0.4080 USD
2023-10-31	0.3780 USD
2023-07-31	0.3780 USD
2023-04-28	0.3780 USD
2023-01-31	0.3780 USD
2022-10-31	0.3500 USD
2022-07-29	0.3500 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3250 USD
2021-07-30	0.3250 USD
2021-04-30	0.3250 USD
2021-01-29	0.3250 USD
2020-10-30	0.3000 USD
2020-07-31	0.3000 USD
2020-04-30	0.3000 USD
2020-01-31	0.3000 USD
2019-10-31	0.0300 USD
2019-07-31	0.0300 USD
2019-04-30	0.0300 USD
2019-01-31	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.